U.S. Markets open in 4 hrs 18 mins

BHP Group (BHP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.11+0.41 (+0.86%)
At close: 4:00PM EDT

46.80 -1.31 (-2.72%)
Before hours: 5:07AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2020------
Oct 29, 202047.2248.2846.9048.1148.112,868,200
Oct 28, 202048.1848.4247.6347.7047.703,682,400
Oct 27, 202049.4549.9349.3249.7449.741,876,500
Oct 26, 202050.8750.9949.9450.3650.362,195,900
Oct 23, 202051.4051.5551.1851.3951.392,158,100
Oct 22, 202051.3451.8151.0051.7351.732,178,300
Oct 21, 202051.3652.0751.3451.3551.351,907,300
Oct 20, 202050.8251.3850.7551.2051.202,255,000
Oct 19, 202051.4951.9350.5950.6150.611,604,000
Oct 16, 202051.7851.9851.5251.6551.651,107,900
Oct 15, 202050.9951.9150.9051.8151.811,379,300
Oct 14, 202052.0752.4651.9151.9251.921,966,400
Oct 13, 202051.9252.2451.7752.0552.051,664,600
Oct 12, 202052.8452.8452.3352.5052.501,274,200
Oct 09, 202053.1253.1852.6852.8752.871,643,700
Oct 08, 202052.0652.5351.8752.5252.522,272,900
Oct 07, 202051.4052.2951.3251.9451.942,559,800
Oct 06, 202051.8651.9350.3450.5050.504,617,100
Oct 05, 202051.7652.2751.7552.1752.171,517,700
Oct 02, 202050.6351.8250.5051.4651.462,200,500
Oct 01, 202051.8651.9751.0351.3451.341,914,800
Sep 30, 202052.0652.0651.4351.7151.712,039,600
Sep 29, 202052.0852.3551.4351.6051.602,414,500
Sep 28, 202053.0353.1852.5852.7452.742,069,000
Sep 25, 202051.9352.4351.6652.3952.392,269,500
Sep 24, 202052.1553.2051.8152.6552.652,000,700
Sep 23, 202052.9853.1251.6651.8351.832,184,100
Sep 22, 202053.0653.2952.2452.8952.891,257,600
Sep 21, 202053.3853.4652.1652.9252.922,537,100
Sep 18, 202055.5855.8554.7154.7154.712,044,400
Sep 17, 202054.6255.6554.5655.4955.493,742,700
Sep 16, 202056.4856.5855.8155.8855.882,532,200
Sep 15, 202055.9556.1855.3455.4055.402,108,900
Sep 14, 202054.7855.0554.4954.8654.861,675,100
Sep 11, 202053.4954.5053.3054.1954.192,695,300
Sep 10, 202053.8454.1052.5652.6452.642,323,700
Sep 09, 202053.9754.4853.9254.2354.231,821,700
Sep 08, 202052.9053.8052.6053.0553.052,055,100
Sep 04, 202053.7154.0052.4953.7153.712,400,600
Sep 03, 202053.8553.9752.5253.1553.153,057,800
Sep 03, 20201.1 Dividend
Sep 02, 202056.9156.9555.8756.3855.281,693,800
Sep 01, 202056.1456.9055.6756.7955.682,078,500
Aug 31, 202055.1355.4254.9955.0653.991,749,700
Aug 28, 202055.4355.8555.0755.8354.741,484,500
Aug 27, 202055.8955.9254.6055.0453.972,129,700
Aug 26, 202054.5555.3454.5055.1654.081,090,000
Aug 25, 202055.0355.0354.2754.7253.651,338,000
Aug 24, 202055.6255.6455.0055.2954.211,128,100
Aug 21, 202054.4054.8754.3154.5153.452,049,400
Aug 20, 202055.0855.7554.8155.7454.651,464,900
Aug 19, 202056.7757.0655.6755.7854.691,511,800
Aug 18, 202057.8057.8856.6456.9055.791,940,700
Aug 17, 202057.8558.3257.8157.9856.851,355,600
Aug 14, 202057.1057.2956.7856.9955.881,122,400
Aug 13, 202057.4057.6856.7757.0355.921,209,800
Aug 12, 202057.6058.3557.3057.4656.342,226,500
Aug 11, 202057.8557.9356.6956.8355.722,974,100
Aug 10, 202056.7357.4056.6157.1656.042,144,300
Aug 07, 202055.9755.9855.3955.8954.802,314,400
Aug 06, 202056.6056.9156.3356.8455.732,219,900
Aug 05, 202055.7356.6955.6556.0254.932,105,200
Aug 04, 202053.3254.1753.3254.1653.101,510,800
Aug 03, 202053.4853.7153.2553.6952.641,302,200
Jul 31, 202052.8752.9552.3752.8451.811,643,900
Jul 30, 202052.7153.2752.2453.1552.112,137,200
Jul 29, 202053.3854.4053.3154.2653.201,921,100
Jul 28, 202053.3753.7353.3253.5252.481,943,300
Jul 27, 202053.4154.4553.3354.3953.332,264,900
Jul 24, 202052.4652.8052.1752.6151.581,793,700
Jul 23, 202053.0653.2952.5052.7151.681,620,500
Jul 22, 202052.5753.2352.5753.1952.152,652,400
Jul 21, 202053.0153.5052.6853.3252.282,832,200
Jul 20, 202053.6454.1753.5553.5952.541,981,700
Jul 17, 202053.4153.9953.3053.8452.792,035,900
Jul 16, 202052.7253.0152.6152.9551.921,816,400
Jul 15, 202053.6953.7852.6553.0852.043,301,700
Jul 14, 202051.1552.5251.0952.3651.342,438,600
Jul 13, 202051.8952.0850.7650.7749.781,927,800
Jul 10, 202050.7251.1350.3151.0750.071,620,800
Jul 09, 202051.1951.3550.1550.5049.511,638,500
Jul 08, 202050.3451.2250.3451.1150.112,386,400
Jul 07, 202050.0050.6949.8749.9248.951,676,100
Jul 06, 202050.0250.4549.9250.4349.451,355,900
Jul 02, 202050.3650.7650.0750.0749.091,843,100
Jul 01, 202049.4849.7549.0449.4548.492,012,200
Jun 30, 202048.6849.8848.6249.7348.761,772,400
Jun 29, 202048.8949.0448.4848.9848.021,730,100
Jun 26, 202049.2849.3248.4648.5447.591,797,500
Jun 25, 202048.5749.4448.4249.4148.451,932,100
Jun 24, 202049.0649.2448.2648.4147.472,118,000
Jun 23, 202049.8850.4949.7649.8248.851,949,500
Jun 22, 202048.7449.1648.5349.1148.151,200,200
Jun 19, 202048.5348.7947.8247.9647.022,277,300
Jun 18, 202048.2749.1548.2549.0248.061,616,100
Jun 17, 202049.8750.1849.5349.6448.671,337,800
Jun 16, 202050.8050.8149.3050.0549.072,008,900
Jun 15, 202048.2549.5847.9249.3548.392,316,800
Jun 12, 202050.4750.7549.2750.0149.033,171,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...